ＭＡＸＩＳ 海外株式（ＭＳＣＩコクサイ）上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 5,397 | 5,408 | 5,371 | 5,403 | +45 | +0.8% | 3,310 |
| 2024/04/25 | 5,353 | 5,359 | 5,341 | 5,358 | -43 | -0.8% | 7,640 |
| 2024/04/24 | 5,379 | 5,404 | 5,371 | 5,401 | +99 | +1.9% | 9,280 |
| 2024/04/23 | 5,302 | 5,318 | 5,299 | 5,302 | +30 | +0.6% | 4,980 |
| 2024/04/22 | 5,275 | 5,291 | 5,264 | 5,272 | +37 | +0.7% | 4,370 |
| 2024/04/19 | 5,296 | 5,296 | 5,161 | 5,235 | -77 | -1.4% | 10,850 |
| 2024/04/18 | 5,295 | 5,315 | 5,283 | 5,312 | -4 | -0.1% | 3,290 |
| 2024/04/17 | 5,333 | 5,333 | 5,307 | 5,316 | -1 | ±0% | 2,860 |
| 2024/04/16 | 5,327 | 5,328 | 5,291 | 5,317 | -64 | -1.2% | 11,600 |
| 2024/04/15 | 5,342 | 5,381 | 5,341 | 5,381 | -27 | -0.5% | 4,610 |
| 2024/04/12 | 5,400 | 5,412 | 5,395 | 5,408 | +31 | +0.6% | 3,440 |
| 2024/04/11 | 5,363 | 5,377 | 5,360 | 5,377 | -13 | -0.2% | 4,200 |
| 2024/04/10 | 5,387 | 5,393 | 5,387 | 5,390 | +11 | +0.2% | 2,800 |
| 2024/04/09 | 5,376 | 5,390 | 5,373 | 5,379 | +21 | +0.4% | 1,640 |
| 2024/04/08 | 5,365 | 5,376 | 5,357 | 5,358 | +47 | +0.9% | 6,950 |
| 2024/04/05 | 5,331 | 5,331 | 5,290 | 5,311 | -79 | -1.5% | 9,120 |
| 2024/04/04 | 5,387 | 5,400 | 5,381 | 5,390 | +36 | +0.7% | 6,690 |
| 2024/04/03 | 5,364 | 5,364 | 5,352 | 5,354 | -45 | -0.8% | 3,670 |
| 2024/04/02 | 5,394 | 5,405 | 5,389 | 5,399 | -32 | -0.6% | 10,590 |
| 2024/04/01 | 5,412 | 5,433 | 5,402 | 5,431 | +29 | +0.5% | 3,750 |
| 2024/03/29 | 5,408 | 5,409 | 5,398 | 5,402 | -4 | -0.1% | 3,130 |
| 2024/03/28 | 5,399 | 5,407 | 5,391 | 5,406 | +11 | +0.2% | 1,720 |
| 2024/03/27 | 5,381 | 5,395 | 5,381 | 5,395 | +14 | +0.3% | 2,990 |
| 2024/03/26 | 5,378 | 5,386 | 5,370 | 5,381 | +15 | +0.3% | 3,330 |
| 2024/03/25 | 5,380 | 5,385 | 5,366 | 5,366 | -24 | -0.4% | 6,100 |
| 2024/03/22 | 5,400 | 5,408 | 5,390 | 5,390 | +7 | +0.1% | 6,160 |
| 2024/03/21 | 5,332 | 5,388 | 5,332 | 5,383 | +138 | +2.6% | 45,680 |
| 2024/03/19 | 5,218 | 5,246 | 5,210 | 5,245 | +41 | +0.8% | 4,780 |
| 2024/03/18 | 5,198 | 5,208 | 5,191 | 5,204 | +11 | +0.2% | 2,830 |
| 2024/03/15 | 5,192 | 5,200 | 5,192 | 5,193 | -12 | -0.2% | 2,230 |
| 2024/03/14 | 5,189 | 5,207 | 5,187 | 5,205 | +20 | +0.4% | 3,860 |
| 2024/03/13 | 5,190 | 5,194 | 5,171 | 5,185 | +29 | +0.6% | 3,120 |
| 2024/03/12 | 5,121 | 5,166 | 5,113 | 5,156 | +47 | +0.9% | 3,130 |
| 2024/03/11 | 5,115 | 5,123 | 5,102 | 5,109 | -67 | -1.3% | 5,830 |
| 2024/03/08 | 5,159 | 5,184 | 5,159 | 5,176 | +29 | +0.6% | 2,800 |
| 2024/03/07 | 5,158 | 5,164 | 5,131 | 5,147 | -13 | -0.3% | 3,580 |
| 2024/03/06 | 5,159 | 5,172 | 5,158 | 5,160 | -38 | -0.7% | 5,330 |
| 2024/03/05 | 5,204 | 5,214 | 5,198 | 5,198 | -6 | -0.1% | 2,980 |
| 2024/03/04 | 5,198 | 5,214 | 5,198 | 5,204 | +5 | +0.1% | 9,400 |
| 2024/03/01 | 5,163 | 5,199 | 5,163 | 5,199 | +46 | +0.9% | 6,060 |
| 2024/02/29 | 5,161 | 5,161 | 5,138 | 5,153 | -18 | -0.3% | 4,470 |
| 2024/02/28 | 5,170 | 5,175 | 5,166 | 5,171 | +6 | +0.1% | 2,720 |
| 2024/02/27 | 5,169 | 5,169 | 5,155 | 5,165 | +2 | ±0% | 3,650 |
| 2024/02/26 | 5,182 | 5,182 | 5,160 | 5,163 | +55 | +1.1% | 8,750 |
| 2024/02/22 | 5,100 | 5,116 | 5,098 | 5,108 | +36 | +0.7% | 10,290 |
| 2024/02/21 | 5,069 | 5,074 | 5,061 | 5,072 | -8 | -0.2% | 2,080 |
| 2024/02/20 | 5,085 | 5,097 | 5,080 | 5,080 | -1 | ±0% | 2,610 |
| 2024/02/19 | 5,097 | 5,097 | 5,076 | 5,081 | -17 | -0.3% | 3,460 |
| 2024/02/16 | 5,098 | 5,119 | 5,095 | 5,098 | +32 | +0.6% | 3,980 |
| 2024/02/15 | 5,080 | 5,087 | 5,063 | 5,066 | +29 | +0.6% | 2,870 |
1～
50
件表示中 / 1493件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
